lyxe币今日最新价格 实时

$ 2.46 涨幅：-3.37%
更新时间：2024-07-05 04:50:04

24H最高/最低价格

H：¥18.0298 / $2.48
L：¥15.9215 / $2.19

2020年最高价格/最低价格

H：¥12.62 / $1.74 (2020-08-19)
L：¥1.04 / $0.14 (2020-07-31)

历史最高/最低价格

H：¥299.38 / $41.18
L：¥1.4762 / $0.203056

LUKSO交易平台推荐

欧易OKX 币安Binance
lyxe走势图加载中...
  • lyxe币历史价格表
  • lyxe币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 1.2224 1.2691 1.1789 1.2279 66.31万 0.45%
2020-12-29 1.2275 1.2796 1.1616 1.2232 71.43万 -0.35%
2020-12-28 1.1567 1.2439 1.1207 1.2275 60.58万 6.12%
2020-12-27 1.1408 1.1619 1.1212 1.1567 63.09万 1.39%
2020-12-26 1.1944 1.2016 1.0874 1.1408 69.19万 -4.49%
2020-12-25 1.2592 1.2708 1.1314 1.1945 65.69万 -5.14%
2020-12-24 1.2235 1.3334 1.2208 1.2592 75.24万 2.92%
2020-12-23 1.1651 1.2489 1.1162 1.2242 72.97万 5.07%
2020-12-22 1.2535 1.2842 1.1175 1.1684 65.12万 -6.79%
2020-12-21 1.1659 1.3069 1.1575 1.2509 77.74万 7.29%
2020-12-20 1.1359 1.182 1.1345 1.1659 68.34万 2.64%
2020-12-19 1.2536 1.2954 1.1062 1.1356 57.64万 -9.41%
2020-12-18 1.0589 1.3123 1.0589 1.2536 78.38万 18.39%
2020-12-17 0.9348 1.1471 0.9328 1.0589 82.24万 13.28%
2020-12-16 0.9019 0.9402 0.8752 0.9402 75.19万 4.25%
2020-12-15 0.8214 0.9136 0.8147 0.9029 72.9万 9.92%
2020-12-14 0.813 0.8342 0.8073 0.8214 56.27万 1.03%
2020-12-13 0.8149 0.828 0.7972 0.813 60.1万 -0.23%
2020-12-12 0.8042 0.8284 0.7813 0.8149 58.87万 1.33%
2020-12-11 0.7928 0.8134 0.7828 0.8021 53.65万 1.17%
2020-12-10 0.8016 0.8138 0.7794 0.7928 52.04万 -1.1%
2020-12-09 0.8311 0.8394 0.7992 0.8016 54.77万 -3.55%
2020-12-08 0.8218 0.8375 0.8024 0.8309 63.9万 1.11%
2020-12-07 0.7813 0.8291 0.7806 0.8218 58.16万 5.18%
2020-12-06 0.8019 0.8144 0.7735 0.7823 55.73万 -2.44%
2020-12-05 0.8309 0.8324 0.7954 0.8019 57.52万 -3.49%
2020-12-04 0.7823 0.834 0.7705 0.8317 54.29万 6.31%
2020-12-03 0.8013 0.8077 0.7749 0.7824 48.48万 -2.36%
2020-12-02 0.7843 0.8238 0.7732 0.7956 50.49万 1.44%
2020-12-01 0.7872 0.8165 0.7723 0.7846 56.15万 -0.33%
2020-11-30 0.8289 0.8359 0.777 0.7872 53.97万 -5.03%
2020-11-29 0.801 0.829 0.7768 0.8289 51.96万 3.48%
2020-11-28 0.6796 0.8779 0.6607 0.8004 64.94万 17.78%
2020-11-27 0.7314 0.7891 0.6621 0.6796 43.31万 -7.08%
2020-11-26 0.76 0.7828 0.7235 0.7315 55.5万 -3.75%
2020-11-25 0.7705 0.7873 0.74 0.76 46.3万 -1.36%
2020-11-24 0.7873 0.8229 0.7599 0.7703 56.54万 -2.16%
2020-11-23 0.7937 0.8114 0.7694 0.7873 44.43万 -0.81%
2020-11-22 0.7752 0.8243 0.7752 0.7944 68.5万 2.48%
2020-11-21 0.739 0.776 0.7382 0.776 62.95万 5.01%
2020-11-20 0.7517 0.7518 0.7291 0.7391 52.53万 -1.68%
2020-11-19 0.7812 0.7843 0.7432 0.7517 45.27万 -3.78%
2020-11-18 0.7467 0.8022 0.7464 0.7811 49.31万 4.61%
2020-11-17 0.7747 0.7749 0.7173 0.7469 59.43万 -3.59%
2020-11-16 0.7944 0.8134 0.7719 0.7746 59.88万 -2.49%
2020-11-15 0.8199 0.8287 0.7877 0.7964 53.07万 -2.87%
2020-11-14 0.8048 0.8355 0.8001 0.8198 59.62万 1.86%
2020-11-13 0.7998 0.8164 0.792 0.8047 50.94万 0.61%
2020-11-12 0.77206912 0.80082631 0.77049527 0.7999817 51.9万 3.62%
2020-11-11 0.77399989 0.78646268 0.76833552 0.77080346 30.25万 -0.41%
2020-11-10 0.77892859 0.80195653 0.76808673 0.77460295 41.85万 -0.56%
2020-11-09 0.78873144 0.81064617 0.75195819 0.77830418 53.63万 -1.32%
2020-11-08 0.75613814 0.80677848 0.74280987 0.78849691 60.9万 4.28%
2020-11-07 0.74893452 0.76271676 0.72313011 0.75531521 57.35万 0.85%
2020-11-06 0.73776681 0.77937535 0.72897407 0.7449939 57.06万 0.98%
2020-11-05 0.74115837 0.75755684 0.73537666 0.73739327 39.4万 -0.51%
2020-11-04 0.71521607 0.75539621 0.70446546 0.74139308 59.23万 3.66%
2020-11-03 0.72606694 0.75123931 0.70490625 0.71730358 39.12万 -1.21%
2020-11-02 0.73476498 0.73763111 0.72045358 0.72613277 45.91万 -1.17%
2020-11-01 0.73852856 0.75148904 0.73045116 0.73479527 54.6万 -0.51%
2020-10-31 0.7277146 0.80818457 0.72077605 0.73841298 63.88万 1.47%
2020-10-30 0.74098914 0.75808104 0.71329185 0.72841301 57.99万 -1.7%
2020-10-29 0.80510008 0.83206893 0.73794011 0.74399736 53.87万 -7.59%
2020-10-28 0.77093042 0.82701138 0.72415175 0.80519553 68.06万 4.44%
2020-10-27 0.78198636 0.78712866 0.75044224 0.77088032 61.96万 -1.42%
2020-10-26 0.73629303 0.82790571 0.73508929 0.78675381 87.11万 6.85%
2020-10-25 0.67544222 0.79921292 0.63170641 0.73517804 77.07万 8.84%
2020-10-24 0.60155789 0.70070118 0.58274272 0.67093544 86.9万 11.53%
2020-10-23 0.57540326 0.60690799 0.55610792 0.59617835 54.76万 3.61%
2020-10-22 0.59309447 0.60403884 0.55268463 0.57465908 62.61万 -3.11%
2020-10-21 0.63533549 0.64140895 0.59037904 0.59281057 54.73万 -6.69%
2020-10-20 0.61476114 0.6721468 0.61052798 0.63557215 69.05万 3.39%
2020-10-19 0.53333832 0.63596841 0.53308223 0.6139374 69.08万 15.11%
2020-10-18 0.53409932 0.5469225 0.51967649 0.53389638 54.85万 -0.04%
2020-10-17 0.56013959 0.56527645 0.53467038 0.53467038 51.74万 -4.55%
2020-10-16 0.56384997 0.5738214 0.55077636 0.56023353 62.85万 -0.64%
2020-10-15 0.55296934 0.60950997 0.55239218 0.56425803 79.12万 2.04%
2020-10-14 0.54785633 0.60547435 0.54409811 0.55402278 53.76万 1.13%
2020-10-13 0.54645177 0.55413169 0.52845154 0.54781589 60.38万 0.25%
2020-10-12 0.54375278 0.55433318 0.53372958 0.54424994 53.68万 0.09%
2020-10-11 0.52690705 0.54955882 0.50338437 0.54637237 66.98万 3.69%
2020-10-10 0.54476722 0.55271439 0.514158 0.52657789 66.59万 -3.34%
2020-10-09 0.55313086 0.55372193 0.52434058 0.54750792 57.06万 -1.02%
2020-10-08 0.58100313 0.58269794 0.49559774 0.55366443 52.14万 -4.71%
2020-10-07 0.6567313 0.6837733 0.52809946 0.58305664 61.41万 -11.22%
2020-10-06 0.524901 0.68411882 0.51298612 0.67141036 73.53万 27.91%
2020-10-05 0.51446387 0.53927708 0.49660693 0.52655998 54.29万 2.35%
2020-10-04 0.52760211 0.54867954 0.50430585 0.51437192 49.85万 -2.51%
2020-10-03 0.64812996 0.64850726 0.50742506 0.52764741 50.91万 -18.59%
2020-10-02 0.62133136 0.66987677 0.61439241 0.65513114 50.75万 5.44%
2020-10-01 0.6772166 0.69590677 0.62041966 0.62273762 68.81万 -8.04%
2020-09-30 0.7245739 0.7245739 0.67048636 0.68584037 69.53万 -5.35%
2020-09-29 0.73672873 0.7472673 0.70384036 0.72086409 62.83万 -2.15%
2020-09-28 0.73497059 0.76609546 0.728005 0.73695529 39.44万 0.27%
2020-09-27 0.73059851 0.77753866 0.71216436 0.74001934 78.21万 1.29%
2020-09-26 0.69597321 0.7430057 0.69597321 0.73414075 68.35万 5.48%
2020-09-25 0.72447793 0.73386446 0.65987362 0.69362906 62万 -4.26%
2020-09-24 0.70391832 0.73010127 0.66714713 0.7271796 76.74万 3.3%
2020-09-23 0.71012697 0.72593334 0.69209801 0.70496176 63.23万 -0.73%
2020-09-22 0.74698468 0.79054051 0.70026727 0.71028023 61.26万 -4.91%
2020-09-21 0.75992004 0.79735643 0.74187952 0.75036036 61.85万 -1.26%
2020-09-20 0.75489408 0.78855118 0.74174934 0.75966649 61.79万 0.63%
2020-09-19 0.78741462 0.81383221 0.74532759 0.74699123 64.64万 -5.13%
2020-09-18 0.76821628 0.79838057 0.75663755 0.78772409 52.66万 2.54%
2020-09-17 0.78060436 0.79444212 0.75246204 0.76884155 49.58万 -1.51%
2020-09-16 0.79552255 0.86165517 0.77178005 0.78485045 79.52万 -1.34%
2020-09-15 0.83828726 0.84677222 0.76428086 0.78405352 90.71万 -6.47%
2020-09-14 0.88751571 0.92995368 0.84560285 0.84560285 88.71万 -4.72%
2020-09-13 0.87562194 0.92175347 0.84506862 0.88767294 100.69万 1.38%
2020-09-12 0.93589455 0.93688501 0.83669111 0.87416262 111.14万 -6.6%
2020-09-11 0.95660913 1.0225161 0.89939082 0.93504603 117.36万 -2.25%
2020-09-10 0.83666533 0.94356785 0.80814306 0.93938408 103.33万 12.28%
2020-09-09 0.8867958 0.92285782 0.80480427 0.83447479 91.33万 -5.9%
2020-09-08 0.9078725 1.0010703 0.80800416 0.88598884 98.62万 -2.41%
2020-09-07 0.98751904 1.0288229 0.85384751 0.90914406 110.41万 -7.94%
2020-09-06 1.07924712 1.24330375 0.95209413 0.98698674 111.19万 -8.55%
2020-09-05 1.07567955 1.17681388 1.03652043 1.08294364 117.12万 0.68%
2020-09-04 1.33490309 1.36981062 1.08661337 1.09039505 140.82万 -18.32%
2020-09-03 1.32910824 1.62742605 1.19545611 1.3426806 283.78万 1.02%
2020-09-02 1.42220254 1.58589702 1.2467159 1.32510691 362.49万 -6.83%
2020-09-01 1.29092874 1.59840682 1.15290754 1.42204018 266.31万 10.16%
2020-08-31 1.0588044 1.28701424 1.03135587 1.28701424 230.36万 21.55%
2020-08-30 0.92937416 1.14255747 0.91844583 1.06115462 213.72万 14.18%
2020-08-29 0.9551213 0.98993556 0.83193565 0.9299826 128.93万 -2.63%
2020-08-28 0.98721923 0.99185667 0.87574559 0.9560722 102.28万 -3.16%
2020-08-27 0.90067722 1.07448838 0.85921435 0.99179441 101万 10.12%
2020-08-26 1.0333296 1.05775252 0.88626213 0.9063887 101.18万 -12.28%
2020-08-25 1.11648705 1.12828799 0.98475846 1.03352457 128.5万 -7.43%
2020-08-24 1.17327101 1.29775084 1.09156916 1.11751482 152.83万 -4.75%
2020-08-23 1.20181028 1.2573862 0.96384777 1.17371405 207.84万 -2.34%
2020-08-22 1.06299787 1.36700488 0.94226318 1.22888995 362.16万 15.61%
2020-08-21 0.92082892 1.46483873 0.78930168 1.06779129 385.56万 15.96%
2020-08-20 0.90359333 1.30108952 0.87454165 0.91334176 131.76万 1.08%
2020-08-19 0.40060486 1.73557167 0.39841444 0.88022692 223.73万 119.72%
2020-08-18 0.35447168 0.42629961 0.3539716 0.39927265 40.92万 12.64%
2020-08-17 0.4053299 0.408186 0.34332534 0.35404314 32.75万 -12.65%
2020-08-16 0.41024528 0.41572416 0.3885824 0.40527166 35.23万 -1.21%
2020-08-15 0.42223901 0.45232176 0.39138025 0.40704768 38.51万 -3.6%
2020-08-14 0.49408848 0.4978022 0.3796233 0.42216228 44.44万 -14.56%
2020-08-13 0.29829794 0.51797584 0.29829794 0.49895489 73.61万 67.27%
2020-08-12 0.28153084 0.31107044 0.2676936 0.29762466 33.98万 5.72%
2020-08-11 0.26996346 0.28165124 0.26781341 0.28165124 27.84万 4.33%
2020-08-10 0.2582303 0.27379335 0.25696978 0.26864944 30.76万 4.03%
2020-08-09 0.25512414 0.26174753 0.23939056 0.2580523 27.81万 1.15%
2020-08-08 0.2487852 0.25991095 0.24809704 0.25512792 25.89万 2.55%
2020-08-07 0.25036316 0.2589407 0.2464185 0.25057621 23.18万 0.09%
2020-08-06 0.25220706 0.25548888 0.24813988 0.25043422 27.09万 -0.7%
2020-08-05 0.25406197 0.25743616 0.24538044 0.25009546 26.91万 -1.56%
2020-08-04 0.2402238 0.25644724 0.2372617 0.25348171 31.37万 5.52%
2020-08-03 0.24271712 0.25149568 0.23832012 0.2396242 21.2万 -1.27%
2020-08-02 0.26151425 0.27785588 0.24085145 0.2418706 23.15万 -7.51%
2020-08-01 0.24760461 0.27963928 0.23060804 0.26167287 19.35万 5.68%
2020-07-31 0.24480109 0.26073896 0.1424 0.2488351 9.04万 1.65%
2020-07-30 0.25251292 0.26249977 0.21768936 0.24756596 31.46万 -1.96%
2020-07-29 0.25527252 0.28639195 0.2410295 0.25163741 22.82万 -1.42%
2020-07-28 0.27494737 0.32444796 0.24254014 0.256758 13.87万 -6.62%
2020-07-27 0.25207344 0.30950212 0.23987236 0.27503168 13.8万 9.11%
2020-07-26 0.24207824 0.27186715 0.227518 0.24897204 13.47万 2.85%
2020-07-25 0.24214154 0.24599203 0.2277888 0.24188468 13.21万 -0.11%
2020-07-24 0.240062 0.25148088 0.23754664 0.24180252 14.48万 0.73%
2020-07-23 0.22488108 0.2516552 0.21952402 0.23982198 15.3万 6.64%
2020-07-22 0.22409045 0.24616962 0.21632463 0.22217786 13.72万 -0.85%
2020-07-21 0.24135324 0.2444474 0.21344726 0.22434684 13.42万 -7.05%
2020-07-20 0.2403938 0.26743196 0.2263315 0.23710664 13.71万 -1.37%
2020-07-19 0.21586995 0.250783 0.2076094 0.24086454 15.85万 11.58%
2020-07-18 0.2136 0.2184828 0.20916019 0.21587 13.78万 1.06%
2020-07-17 0.220823 0.2227265 0.21096124 0.2126749 13.89万 -3.69%
2020-07-16 0.2168 0.22256606 0.21653146 0.22082255 15.52万 1.86%
2020-07-15 0.22163224 0.2229351 0.212526 0.21693595 14.11万 -2.12%
2020-07-14 0.22155904 0.22729405 0.21236616 0.22237544 14.99万 0.37%
2020-07-13 0.2197372 0.226422 0.21716362 0.22165374 14.03万 0.87%
2020-07-12 0.22402922 0.2367788 0.215 0.22004072 14.68万 -1.78%
2020-07-11 0.22274877 0.23005016 0.2172876 0.22406468 14.6万 0.59%
2020-07-10 0.22485195 0.23793917 0.22080653 0.2231409 13.81万 -0.76%
2020-07-09 0.23889555 0.24261259 0.22059513 0.22438949 13.47万 -6.07%
2020-07-08 0.26257314 0.26433194 0.23271312 0.23865154 15.3万 -9.11%
2020-07-07 0.25381889 0.26260496 0.25277022 0.26260496 15.98万 3.46%
2020-07-06 0.25360724 0.25527997 0.25107803 0.25390854 14.99万 0.12%
2020-07-05 0.25325901 0.25673114 0.25106246 0.25342894 15.88万 0.07%
2020-07-04 0.25217101 0.25679039 0.24920029 0.25322193 13.86万 0.42%
2020-07-03 0.25581602 0.2566324 0.24644574 0.25218348 16.02万 -1.42%
2020-07-02 0.2532128 0.2789008 0.2524319 0.25593988 15.92万 1.08%
2020-07-01 0.2547392 0.25753136 0.25136582 0.25393026 16.53万 -0.32%
2020-06-30 0.25672006 0.26111627 0.25228588 0.25339473 15.4万 -1.3%
2020-06-29 0.25777365 0.26091206 0.25492412 0.25680353 15.43万 -0.38%
2020-06-28 0.25597148 0.26144645 0.25501485 0.25761395 14.75万 0.64%
2020-06-27 0.26385689 0.27685743 0.25245394 0.25676054 14.65万 -2.69%
2020-06-26 0.28174912 0.29986257 0.26116888 0.26354292 16.19万 -6.46%
2020-06-25 0.31210434 0.32327854 0.2672913 0.28091779 16.79万 -9.99%
2020-06-24 0.30984359 0.34898953 0.29743214 0.3126219 21.32万 0.9%
2020-06-23 0.25700252 0.32975095 0.25700252 0.30825818 21.62万 19.94%
2020-06-22 0.25863292 0.26359078 0.2557641 0.25696308 15.69万 -0.65%
2020-06-21 0.2626745 0.26566659 0.25136478 0.25894544 17.19万 -1.42%
2020-06-20 0.2563275 0.27033638 0.25341683 0.26339945 15.97万 2.76%
2020-06-19 0.27271762 0.27368758 0.25147601 0.25508699 15.6万 -6.46%
2020-06-18 0.26854619 0.28187276 0.26154241 0.27346885 17.08万 1.83%
2020-06-17 0.26272744 0.27432296 0.25955034 0.26778004 15.63万 1.92%
2020-06-16 0.26559414 0.26601468 0.25268499 0.2624142 15.83万 -1.2%
2020-06-15 0.25941132 0.27687294 0.25048639 0.26554824 16.25万 2.37%
2020-06-14 0.25849925 0.27182209 0.25399679 0.26352567 16.76万 1.94%
2020-06-13 0.26895499 0.27100472 0.25297196 0.2581849 16.66万 -4%
2020-06-12 0.26986544 0.27501192 0.26505549 0.2698302 15.15万 -0.01%
2020-06-11 0.2672922 0.2844975 0.26624332 0.270528 15.74万 1.21%
2020-06-10 0.25835614 0.27541338 0.25125358 0.26719662 17.39万 3.42%
2020-06-09 0.2633401 0.27214401 0.25169416 0.25771062 18.04万 -2.14%
2020-06-08 0.26086956 0.27093401 0.25265169 0.26346852 15.14万 1%
2020-06-07 0.26285281 0.28172726 0.2553033 0.26140204 15.47万 -0.55%
2020-06-06 0.31474856 0.31547478 0.25495294 0.262984 18.08万 -16.45%
2020-06-05 0.31703239 0.3226242 0.31171791 0.31500918 15.96万 -0.64%
2020-06-04 0.32275355 0.32864264 0.31439278 0.31686448 16.59万 -1.82%
2020-06-03 0.34086208 0.34336481 0.319278 0.3219 16.43万 -5.56%
2020-06-02 0.341 0.3492476 0.33195398 0.34080625 11.31万 -0.06%
2020-06-01 0.3587 0.3616 0.325 0.3409 8.81万 -4.96%
2020-05-31 0.3534 0.3724 0.3524 0.3586 6.35万 1.47%
2020-05-30 0.3553 0.3942 0.346 0.3533 11.18万 -0.56%
2020-05-29 0.4893 0.5026 0.33 0.3775 17.56万 -22.85%
2020-05-28 0.3996 0.52 0.387 0.4893 20.83万 22.45%
2020-05-27 0.3729 0.425 0.3305 0.4056 11.88万 8.77%
2020-05-26 0.3198 0.3727 0.305 0.3727 11.86万 16.54%
2020-05-25 0.3189 0.3353 0.312 0.3202 9.69万 0.41%
2020-05-24 0.332 0.3398 0.3142 0.3189 13.05万 -3.95%
2020-05-23 0.3511 0.3538 0.3108 0.3321 18.81万 -5.41%
2020-05-22 0 0.4211 0.33 0.3521 33.14万 --

回顶部